Value and Indexed Property Income Ord (VIP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 188.00 | 190.00 | 184.00 | 186.00 | 186.00 | 9,142 |
| 02 May 2024 | 188.00 | 190.00 | 185.50 | 186.50 | 186.50 | 8,524 |
| 01 May 2024 | 184.00 | 190.00 | 184.00 | 186.50 | 186.50 | 29,345 |
| 30 Apr 2024 | 186.00 | 190.00 | 183.00 | 186.00 | 186.00 | 74,098 |
| 29 Apr 2024 | 178.00 | 186.00 | 175.50 | 182.00 | 182.00 | 52,782 |
| 26 Apr 2024 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 18,440 |
| 25 Apr 2024 | 177.00 | 178.00 | 176.00 | 174.50 | 174.50 | 23,562 |
| 24 Apr 2024 | 171.00 | 177.00 | 171.00 | 171.00 | 171.00 | 19,974 |
| 23 Apr 2024 | 175.00 | 177.00 | 168.00 | 174.00 | 174.00 | 101,250 |
| 22 Apr 2024 | 174.00 | 175.00 | 170.30 | 174.00 | 174.00 | 35,280 |
| 19 Apr 2024 | 167.00 | 172.76 | 167.00 | 170.00 | 170.00 | 28,765 |
| 18 Apr 2024 | 172.00 | 172.00 | 170.25 | 172.00 | 172.00 | 18,900 |
| 17 Apr 2024 | 171.10 | 175.00 | 171.10 | 170.00 | 170.00 | 14,500 |
| 16 Apr 2024 | 171.00 | 174.00 | 167.30 | 170.00 | 170.00 | 18,604 |
| 15 Apr 2024 | 171.00 | 174.00 | 167.08 | 169.50 | 169.50 | 50,020 |
| 12 Apr 2024 | 169.00 | 173.00 | 163.34 | 173.00 | 173.00 | 48,735 |
| 11 Apr 2024 | 169.00 | 170.00 | 163.08 | 169.50 | 169.50 | 50,421 |
| 10 Apr 2024 | 166.92 | 170.00 | 161.96 | 165.00 | 165.00 | 36,147 |
| 09 Apr 2024 | 167.00 | 168.00 | 164.00 | 167.00 | 167.00 | 45,604 |
| 08 Apr 2024 | 167.00 | 168.00 | 160.15 | 167.00 | 167.00 | 62,785 |
| 05 Apr 2024 | 164.00 | 166.80 | 160.00 | 163.00 | 163.00 | 93,538 |
| 04 Apr 2024 | 163.00 | 166.98 | 162.07 | 165.50 | 165.50 | 97,986 |
| 03 Apr 2024 | 166.00 | 169.00 | 160.00 | 165.00 | 165.00 | 65,146 |
| 02 Apr 2024 | 169.00 | 179.00 | 161.71 | 168.00 | 168.00 | 217,845 |
| 28 Mar 2024 | 174.00 | 178.50 | 169.50 | 171.25 | 171.25 | 60,302 |
| 28 Mar 2024 | 0.032 Dividend | |||||
| 27 Mar 2024 | 175.38 | 178.50 | 173.20 | 174.50 | 174.47 | 14,973 |
| 26 Mar 2024 | 172.50 | 179.00 | 172.00 | 175.75 | 175.72 | 17,774 |
| 25 Mar 2024 | 180.00 | 180.00 | 173.00 | 173.00 | 172.97 | 64,974 |
| 22 Mar 2024 | 180.50 | 180.50 | 173.00 | 178.00 | 177.97 | 30,864 |
| 21 Mar 2024 | 180.50 | 180.50 | 172.50 | 175.50 | 175.47 | 33,842 |
| 20 Mar 2024 | 174.00 | 176.70 | 174.00 | 176.50 | 176.47 | 34,960 |
| 19 Mar 2024 | 172.00 | 179.50 | 168.00 | 176.00 | 175.97 | 39,283 |
| 18 Mar 2024 | 180.00 | 180.00 | 174.24 | 180.00 | 179.97 | 82,611 |
| 15 Mar 2024 | 175.00 | 180.50 | 174.22 | 175.00 | 174.97 | 75,859 |
| 14 Mar 2024 | 177.00 | 182.00 | 176.00 | 179.75 | 179.72 | 11,907 |
| 13 Mar 2024 | 183.50 | 183.50 | 177.00 | 177.00 | 176.97 | 37,473 |
| 12 Mar 2024 | 180.50 | 183.71 | 180.50 | 183.50 | 183.47 | 10,576 |
| 11 Mar 2024 | 182.32 | 183.71 | 177.50 | 183.25 | 183.22 | 8,681 |
| 08 Mar 2024 | 180.00 | 184.01 | 178.50 | 181.00 | 180.97 | 26,851 |
| 07 Mar 2024 | 180.00 | 187.00 | 180.00 | 180.00 | 179.97 | 2,249 |
| 06 Mar 2024 | 181.99 | 184.53 | 180.57 | 183.75 | 183.72 | 4,964 |
| 05 Mar 2024 | 183.43 | 184.00 | 181.54 | 182.25 | 182.22 | 6,855 |
| 04 Mar 2024 | 180.00 | 185.40 | 180.00 | 180.00 | 179.97 | 16,666 |
| 01 Mar 2024 | 186.00 | 187.50 | 182.15 | 184.25 | 184.22 | 10,986 |
| 29 Feb 2024 | 185.50 | 187.00 | 180.00 | 185.00 | 184.97 | 98,456 |
| 28 Feb 2024 | 184.00 | 186.00 | 182.00 | 182.00 | 181.97 | 49,636 |
| 27 Feb 2024 | 182.00 | 187.50 | 180.00 | 184.75 | 184.72 | 9,844 |
| 26 Feb 2024 | 188.50 | 188.50 | 180.58 | 184.25 | 184.22 | 22,238 |
| 23 Feb 2024 | 188.00 | 188.00 | 181.00 | 184.00 | 183.97 | 33,385 |
| 22 Feb 2024 | 188.50 | 188.50 | 180.00 | 180.00 | 179.97 | 10,314 |
| 21 Feb 2024 | 190.00 | 190.00 | 184.00 | 184.00 | 183.97 | 9,424 |
| 20 Feb 2024 | 193.50 | 193.50 | 184.00 | 184.00 | 183.97 | 36,068 |
| 19 Feb 2024 | 193.00 | 193.00 | 190.46 | 188.75 | 188.72 | 324 |
| 16 Feb 2024 | 186.50 | 193.50 | 186.00 | 186.00 | 185.97 | 20,055 |
| 15 Feb 2024 | 184.50 | 193.50 | 184.00 | 188.00 | 187.97 | 13,121 |
| 14 Feb 2024 | 193.50 | 193.50 | 184.00 | 184.00 | 183.97 | 10,670 |
| 13 Feb 2024 | 193.50 | 194.00 | 186.00 | 194.00 | 193.96 | 7,279 |
| 12 Feb 2024 | 184.50 | 193.50 | 184.50 | 188.00 | 187.97 | 13,324 |
| 09 Feb 2024 | 193.50 | 194.00 | 191.06 | 194.00 | 193.96 | 4,829 |
| 08 Feb 2024 | 185.50 | 193.50 | 184.00 | 184.00 | 183.97 | 31,188 |
| 07 Feb 2024 | 193.50 | 193.50 | 186.70 | 187.00 | 186.97 | 33,766 |
| 06 Feb 2024 | 189.00 | 193.50 | 186.70 | 189.00 | 188.97 | 21,343 |
| 05 Feb 2024 | 187.00 | 191.40 | 187.00 | 187.00 | 186.97 | 1,152 |
| 02 Feb 2024 | 187.00 | 191.40 | 186.98 | 187.00 | 186.97 | 9,688 |
| 01 Feb 2024 | 192.50 | 192.50 | 184.43 | 187.75 | 187.72 | 16,501 |
| 31 Jan 2024 | 186.00 | 192.50 | 181.50 | 190.25 | 190.22 | 21,506 |
| 30 Jan 2024 | 192.00 | 195.50 | 188.00 | 191.75 | 191.71 | 41,284 |
| 29 Jan 2024 | 189.00 | 194.07 | 189.00 | 189.00 | 188.97 | 45,050 |
| 26 Jan 2024 | 194.29 | 195.50 | 190.82 | 193.75 | 193.71 | 10,716 |
| 25 Jan 2024 | 194.40 | 195.50 | 191.21 | 194.00 | 193.96 | 11,355 |
| 24 Jan 2024 | 192.75 | 194.40 | 192.75 | 192.75 | 192.71 | 5,577 |
| 23 Jan 2024 | 192.51 | 194.84 | 192.51 | 192.75 | 192.71 | 36,555 |
| 22 Jan 2024 | 192.51 | 192.57 | 191.37 | 191.50 | 191.46 | 47,667 |
| 19 Jan 2024 | 190.00 | 193.00 | 190.00 | 190.00 | 189.97 | 11,271 |
| 18 Jan 2024 | 185.00 | 193.06 | 185.00 | 185.00 | 184.97 | 21,164 |
| 17 Jan 2024 | 190.00 | 190.00 | 186.38 | 190.00 | 189.97 | 9,304 |
| 16 Jan 2024 | 190.00 | 195.50 | 190.00 | 190.00 | 189.97 | 15,236 |
| 15 Jan 2024 | 196.00 | 196.00 | 192.51 | 196.00 | 195.96 | 9,629 |
| 12 Jan 2024 | 194.64 | 194.84 | 192.25 | 192.25 | 192.21 | 24,878 |
| 11 Jan 2024 | 191.00 | 199.43 | 191.00 | 191.50 | 191.46 | 42,219 |
| 10 Jan 2024 | 195.07 | 195.07 | 191.83 | 192.25 | 192.21 | 774 |
| 09 Jan 2024 | 191.82 | 193.83 | 193.83 | 192.75 | 192.71 | 5,388 |
| 08 Jan 2024 | 193.18 | 195.07 | 191.03 | 192.25 | 192.21 | 8,781 |
| 05 Jan 2024 | 191.00 | 195.50 | 190.50 | 190.50 | 190.47 | 22,772 |
| 04 Jan 2024 | 196.50 | 197.00 | 191.22 | 192.75 | 192.71 | 26,907 |
| 03 Jan 2024 | 194.00 | 200.79 | 192.55 | 193.00 | 192.96 | 16,633 |
| 02 Jan 2024 | 195.77 | 202.00 | 194.00 | 195.00 | 194.96 | 24,586 |
| 29 Dec 2023 | 195.00 | 201.05 | 193.00 | 193.00 | 192.96 | 18,005 |
| 28 Dec 2023 | 195.00 | 203.00 | 195.00 | 196.50 | 196.46 | 3,405 |
| 28 Dec 2023 | 3.2 Dividend | |||||
| 27 Dec 2023 | 195.50 | 203.00 | 195.05 | 198.25 | 195.01 | 9,227 |
| 22 Dec 2023 | 195.00 | 199.00 | 195.00 | 196.50 | 193.29 | 205 |
| 21 Dec 2023 | 193.00 | 198.50 | 193.00 | 196.50 | 193.29 | 23,825 |
| 20 Dec 2023 | 193.00 | 198.56 | 193.00 | 193.00 | 189.85 | 5,867 |
| 19 Dec 2023 | 196.00 | 200.00 | 194.03 | 194.50 | 191.33 | 38,822 |
| 18 Dec 2023 | 199.50 | 200.00 | 194.81 | 200.00 | 196.74 | 36,870 |
| 15 Dec 2023 | 195.50 | 201.00 | 194.00 | 201.00 | 197.72 | 15,313 |
| 14 Dec 2023 | 195.50 | 196.00 | 188.75 | 196.00 | 192.80 | 23,129 |
| 13 Dec 2023 | 194.30 | 195.50 | 190.10 | 189.25 | 186.16 | 10,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.